Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2017 | INR | 68 | 69.5 | 66.15 | 68.25 | 68.25 | +0.75 (+1.11%) | 72,059 |
5 Jan 2017 | INR | 63.45 | 67.8 | 63.45 | 67.5 | 67.5 | +2.55 (+3.93%) | 74,885 |
4 Jan 2017 | INR | 66.9 | 67.25 | 64.6 | 64.95 | 64.95 | -1.25 (-1.89%) | 35,252 |
3 Jan 2017 | INR | 66.9 | 68.4 | 66 | 66.2 | 66.2 | -0.3 (-0.45%) | 54,629 |
2 Jan 2017 | INR | 65.2 | 68 | 64.2 | 66.5 | 66.5 | +1.9 (+2.94%) | 75,860 |
30 Dec 2016 | INR | 67.45 | 67.55 | 64.1 | 64.6 | 64.6 | -1.6 (-2.42%) | 85,440 |
29 Dec 2016 | INR | 67.85 | 68.5 | 65.65 | 66.2 | 66.2 | -2.45 (-3.57%) | 114,518 |
28 Dec 2016 | INR | 68.9 | 70.45 | 68.2 | 68.65 | 68.65 | 0.0 (0.0%) | 59,217 |
27 Dec 2016 | INR | 67 | 70 | 66.85 | 68.65 | 68.65 | +0.5 (+0.73%) | 82,256 |
26 Dec 2016 | INR | 70.9 | 72.85 | 68 | 68.15 | 68.15 | -2.5 (-3.54%) | 52,999 |
23 Dec 2016 | INR | 69.8 | 72.5 | 69.8 | 70.65 | 70.65 | -2.1 (-2.89%) | 88,704 |
22 Dec 2016 | INR | 75 | 76 | 72.1 | 72.75 | 72.75 | -2.45 (-3.26%) | 82,369 |
21 Dec 2016 | INR | 75.4 | 77 | 74.85 | 75.2 | 75.2 | +0.3 (+0.40%) | 111,545 |
20 Dec 2016 | INR | 78.4 | 80.85 | 74.1 | 74.9 | 74.9 | -2.15 (-2.79%) | 328,353 |
19 Dec 2016 | INR | 74 | 79 | 74 | 77.05 | 77.05 | +4.4 (+6.06%) | 288,295 |
16 Dec 2016 | INR | 69 | 73.4 | 68 | 72.65 | 72.65 | +3.85 (+5.60%) | 141,340 |
15 Dec 2016 | INR | 69.5 | 69.8 | 67 | 68.8 | 68.8 | -1 (-1.43%) | 54,838 |
14 Dec 2016 | INR | 72.5 | 72.85 | 68.25 | 69.8 | 69.8 | -2.65 (-3.66%) | 49,076 |
13 Dec 2016 | INR | 72.1 | 74.9 | 71.5 | 72.45 | 72.45 | -1.1 (-1.50%) | 40,249 |
12 Dec 2016 | INR | 75.55 | 76.7 | 72.8 | 73.55 | 73.55 | -1.75 (-2.32%) | 47,696 |
9 Dec 2016 | INR | 79 | 79 | 75 | 75.3 | 75.3 | -1.9 (-2.46%) | 59,529 |
8 Dec 2016 | INR | 79.25 | 79.25 | 75.5 | 77.2 | 77.2 | +1.6 (+2.12%) | 81,675 |
7 Dec 2016 | INR | 77.9 | 79.2 | 73.4 | 75.6 | 75.6 | -1.85 (-2.39%) | 94,600 |
6 Dec 2016 | INR | 80 | 80.3 | 76.65 | 77.45 | 77.45 | -1.7 (-2.15%) | 92,262 |
5 Dec 2016 | INR | 77.4 | 81.05 | 77 | 79.15 | 79.15 | +2 (+2.59%) | 132,485 |
2 Dec 2016 | INR | 82 | 83.4 | 76.05 | 77.15 | 77.15 | -3.55 (-4.40%) | 203,969 |
1 Dec 2016 | INR | 80 | 81.8 | 76.35 | 80.7 | 80.7 | +2.4 (+3.07%) | 434,786 |
30 Nov 2016 | INR | 78.3 | 78.3 | 77.2 | 78.3 | 78.3 | +3.7 (+4.96%) | 309,969 |
29 Nov 2016 | INR | 73.85 | 74.6 | 72.15 | 74.6 | 74.6 | +3.55 (+5.00%) | 90,348 |
28 Nov 2016 | INR | 68 | 71.05 | 68 | 71.05 | 71.05 | +3.35 (+4.95%) | 125,605 |